Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 43.81 | 55.15 | 42.88 | 52.36 | 1,726,230 | +14.29(+37.55%) |
Nov 29, 2021 | 41.64 | 41.95 | 38.06 | 38.06 | 68,344 | -2.49(-6.13%) |
Nov 26, 2021 | 42.41 | 42.41 | 40.08 | 40.55 | 28,392 | -2.49(-5.78%) |
Nov 24, 2021 | 42.41 | 43.27 | 40.00 | 43.03 | 66,470 | +0.47(+1.09%) |
Nov 23, 2021 | 41.64 | 42.88 | 41.33 | 42.57 | 24,225 | +0.78(+1.86%) |
Nov 22, 2021 | 42.72 | 43.19 | 41.33 | 41.79 | 27,467 | -1.40(-3.24%) |
Nov 19, 2021 | 44.28 | 45.29 | 42.65 | 43.19 | 36,552 | -0.93(-2.11%) |
Nov 18, 2021 | 44.90 | 44.59 | 43.97 | 44.12 | 29,369 | -1.09(-2.41%) |
Nov 17, 2021 | 46.30 | 46.30 | 44.90 | 45.21 | 18,593 | -1.71(-3.64%) |
Nov 16, 2021 | 48.63 | 48.78 | 46.61 | 46.92 | 27,298 | -1.71(-3.51%) |
Nov 15, 2021 | 50.34 | 50.34 | 48.16 | 48.63 | 20,265 | -1.24(-2.49%) |
Nov 12, 2021 | 49.09 | 51.73 | 48.32 | 49.87 | 73,464 | +0.78(+1.58%) |
Nov 11, 2021 | 47.23 | 49.09 | 46.61 | 49.09 | 30,000 | +2.64(+5.69%) |
Nov 10, 2021 | 47.85 | 46.30 | 46.45 | 20,227 | -1.55(-3.24%) | |
Nov 09, 2021 | 47.23 | 49.09 | 46.30 | 48.01 | 59,391 | +0.31(+0.65%) |
Nov 08, 2021 | 48.01 | 49.09 | 47.38 | 47.69 | 17,639 | -0.31(-0.65%) |
Nov 05, 2021 | 50.96 | 51.27 | 47.38 | 48.01 | 29,002 | -2.17(-4.33%) |
Nov 04, 2021 | 49.71 | 51.27 | 48.32 | 50.18 | 47,549 | +0.93(+1.89%) |
Nov 03, 2021 | 45.36 | 49.56 | 44.59 | 49.25 | 43,986 | +3.42(+7.46%) |
Nov 02, 2021 | 44.43 | 45.99 | 43.97 | 45.83 | 36,116 | +1.55(+3.51%) |
Nov 01, 2021 | 43.81 | 44.43 | 43.34 | 44.28 | 15,611 | +0.47(+1.06%) |
Oct 29, 2021 | 45.05 | 45.36 | 43.50 | 43.81 | 14,014 | -1.24(-2.76%) |
Oct 28, 2021 | 42.72 | 45.21 | 42.10 | 45.05 | 29,152 | +2.95(+7.01%) |
Oct 27, 2021 | 42.88 | 43.03 | 42.10 | 42.10 | 17,704 | -1.24(-2.87%) |
Oct 26, 2021 | 42.88 | 43.34 | 20,277 | +0.31(+0.72%) | ||
Oct 25, 2021 | 44.28 | 44.55 | 43.03 | 43.03 | 19,206 | -0.62(-1.42%) |
Oct 22, 2021 | 42.88 | 43.89 | 42.26 | 43.66 | 18,539 | +1.09(+2.55%) |
Oct 21, 2021 | 43.34 | 44.04 | 42.57 | 42.57 | 22,595 | -0.62(-1.44%) |
Oct 20, 2021 | 44.59 | 44.59 | 43.03 | 43.19 | 16,653 | -1.24(-2.80%) |
Oct 19, 2021 | 43.50 | 45.05 | 43.50 | 44.43 | 11,437 | +1.09(+2.51%) |
Oct 18, 2021 | 45.05 | 45.83 | 43.34 | 43.34 | 25,386 | -1.86(-4.12%) |
Oct 15, 2021 | 46.92 | 46.92 | 44.90 | 45.21 | 33,912 | -0.93(-2.02%) |
Oct 14, 2021 | 47.85 | 48.47 | 45.52 | 46.14 | 47,711 | -1.09(-2.30%) |
Oct 13, 2021 | 47.85 | 49.56 | 46.61 | 47.23 | 48,750 | -0.62(-1.30%) |
Oct 12, 2021 | 48.16 | 49.71 | 47.38 | 47.85 | 38,659 | +0.16(+0.33%) |
Oct 11, 2021 | 46.76 | 48.55 | 45.83 | 47.69 | 23,744 | +0.93(+1.99%) |
Oct 08, 2021 | 48.94 | 49.09 | 46.45 | 46.76 | 46,102 | -1.09(-2.27%) |
Oct 07, 2021 | 45.99 | 48.94 | 45.36 | 47.85 | 124,651 | +2.33(+5.12%) |
Oct 06, 2021 | 40.70 | 45.83 | 40.39 | 45.52 | 152,133 | +4.66(+11.41%) |
Oct 05, 2021 | 40.39 | 41.33 | 40.08 | 40.86 | 34,936 | +0.16(+0.38%) |
Oct 04, 2021 | 40.86 | 41.17 | 39.93 | 40.70 | 23,756 | -0.16(-0.38%) |
Oct 01, 2021 | 42.57 | 42.57 | 40.86 | 40.86 | 26,293 | -2.02(-4.71%) |
Sep 30, 2021 | 43.03 | 43.92 | 42.57 | 42.88 | 11,496 | -0.78(-1.78%) |
Sep 29, 2021 | 44.12 | 44.74 | 42.88 | 43.66 | 20,291 | -0.62(-1.40%) |
Sep 28, 2021 | 45.52 | 45.52 | 43.50 | 44.28 | 21,688 | -1.24(-2.73%) |
Sep 27, 2021 | 45.05 | 45.99 | 44.67 | 45.52 | 19,072 | +0.16(+0.34%) |
Sep 24, 2021 | 44.90 | 45.83 | 44.43 | 45.36 | 12,438 | +0.47(+1.04%) |
Sep 23, 2021 | 44.28 | 45.05 | 43.81 | 44.90 | 16,852 | +1.09(+2.48%) |
Sep 22, 2021 | 42.26 | 44.74 | 41.79 | 43.81 | 13,085 | +0.78(+1.81%) |
Sep 21, 2021 | 41.64 | 43.19 | 41.48 | 43.03 | 11,053 | +1.24(+2.97%) |
Sep 20, 2021 | 41.79 | 43.34 | 41.17 | 41.79 | 21,671 | +0.00(+0.00%) |
Sep 17, 2021 | 43.50 | 43.50 | 41.79 | 41.79 | 51,817 | -1.71(-3.93%) |
Sep 16, 2021 | 42.26 | 43.66 | 41.31 | 43.50 | 21,137 | +1.24(+2.94%) |
Sep 15, 2021 | 43.66 | 43.66 | 41.79 | 42.26 | 21,090 | -1.40(-3.20%) |
Sep 14, 2021 | 44.59 | 44.90 | 43.19 | 43.66 | 18,128 | -0.93(-2.09%) |
Sep 13, 2021 | 43.03 | 45.05 | 42.02 | 44.59 | 23,448 | +1.55(+3.61%) |
Sep 10, 2021 | 43.50 | 43.97 | 42.88 | 43.03 | 19,455 | -0.31(-0.72%) |
Sep 09, 2021 | 44.59 | 44.88 | 43.34 | 43.34 | 44,035 | -1.24(-2.79%) |
Sep 08, 2021 | 45.05 | 45.05 | 43.34 | 44.59 | 36,597 | -0.16(-0.35%) |
Sep 07, 2021 | 46.61 | 47.07 | 43.50 | 44.74 | 63,900 | -0.16(-0.35%) |
Sep 03, 2021 | 45.05 | 45.67 | 43.81 | 44.90 | 27,030 | +0.31(+0.70%) |
Sep 02, 2021 | 44.12 | 45.05 | 43.34 | 44.59 | 22,657 | +0.62(+1.41%) |